Vertex Pharmaceuticals Incorporated (ETR:VX1)
Germany · Delayed Price · Currency is EUR 330.45
-4.55 (-1.36%)
Sep 1, 2025, 5:35 PM CET
Vertex Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 336.55 | 337.80 | 334.00 | 335.00 | 335.00 | -0.10% | 122 |
| Aug 28, 2025 | 336.70 | 336.70 | 335.35 | 335.35 | 335.35 | - | 3 |
| Aug 27, 2025 | 331.10 | 335.40 | 331.10 | 335.35 | 335.35 | 1.68% | 16 |
| Aug 26, 2025 | 334.35 | 335.00 | 329.15 | 329.80 | 329.80 | -1.57% | 82 |
| Aug 25, 2025 | 337.15 | 337.15 | 335.05 | 335.05 | 335.05 | -1.69% | 59 |
| Aug 22, 2025 | 343.65 | 346.10 | 340.45 | 340.80 | 340.80 | -0.57% | 95 |
| Aug 21, 2025 | 338.00 | 342.75 | 338.00 | 342.75 | 342.75 | 0.56% | 66 |
| Aug 20, 2025 | 334.90 | 342.15 | 334.90 | 340.85 | 340.85 | 1.17% | 138 |
| Aug 19, 2025 | 334.45 | 338.05 | 333.35 | 336.90 | 336.90 | -0.09% | 57 |
| Aug 18, 2025 | 337.90 | 338.40 | 334.90 | 337.20 | 337.20 | 1.12% | 254 |
| Aug 15, 2025 | 336.00 | 336.70 | 333.10 | 333.45 | 333.45 | -0.95% | 194 |
| Aug 14, 2025 | 338.85 | 339.05 | 334.55 | 336.65 | 336.65 | 0.27% | 375 |
| Aug 13, 2025 | 330.95 | 336.80 | 330.95 | 335.75 | 335.75 | 1.99% | 439 |
| Aug 12, 2025 | 324.35 | 329.75 | 321.20 | 329.20 | 329.20 | 0.94% | 1,137 |
| Aug 11, 2025 | 316.40 | 327.70 | 312.65 | 326.15 | 326.15 | 3.24% | 1,045 |
| Aug 8, 2025 | 325.00 | 325.20 | 315.90 | 315.90 | 315.90 | -2.27% | 470 |
| Aug 7, 2025 | 330.45 | 333.60 | 322.80 | 323.25 | 323.25 | -3.06% | 397 |
| Aug 6, 2025 | 326.00 | 334.40 | 321.55 | 333.45 | 333.45 | -1.14% | 525 |
| Aug 5, 2025 | 348.85 | 361.90 | 336.40 | 337.30 | 337.30 | -16.67% | 4,301 |
| Aug 4, 2025 | 403.85 | 404.80 | 401.35 | 404.80 | 404.80 | 2.00% | 64 |
| Aug 1, 2025 | 400.90 | 402.20 | 396.00 | 396.85 | 396.85 | -2.80% | 211 |
| Jul 31, 2025 | 408.30 | 408.75 | 407.55 | 408.30 | 408.30 | -0.69% | 105 |
| Jul 30, 2025 | 404.55 | 412.35 | 404.40 | 411.15 | 411.15 | 1.58% | 249 |
| Jul 29, 2025 | 402.65 | 405.10 | 402.65 | 404.75 | 404.75 | 0.68% | 16 |
| Jul 28, 2025 | 403.55 | 403.55 | 401.50 | 402.00 | 402.00 | 0.50% | 14 |
| Jul 25, 2025 | 400.30 | 402.25 | 399.45 | 400.00 | 400.00 | -0.79% | 239 |
| Jul 24, 2025 | 406.30 | 406.80 | 402.00 | 403.20 | 403.20 | -0.70% | 138 |
| Jul 23, 2025 | 402.50 | 406.05 | 399.35 | 406.05 | 406.05 | 2.10% | 50 |
| Jul 22, 2025 | 393.90 | 397.70 | 390.90 | 397.70 | 397.70 | 1.35% | 58 |
| Jul 21, 2025 | 394.40 | 399.50 | 392.40 | 392.40 | 392.40 | -1.69% | 45 |
| Jul 18, 2025 | 399.55 | 402.25 | 397.85 | 399.15 | 399.15 | -1.27% | 236 |
| Jul 17, 2025 | 405.70 | 405.70 | 404.10 | 404.30 | 404.30 | 1.25% | 45 |
| Jul 16, 2025 | 400.00 | 402.60 | 397.35 | 399.30 | 399.30 | -0.65% | 239 |
| Jul 15, 2025 | 407.80 | 407.80 | 401.90 | 401.90 | 401.90 | -0.72% | 3 |
| Jul 14, 2025 | 402.70 | 404.80 | 402.70 | 404.80 | 404.80 | 0.22% | 24 |
| Jul 11, 2025 | 403.90 | 403.90 | 403.90 | 403.90 | 403.90 | -2.06% | 154 |
| Jul 10, 2025 | 406.20 | 413.35 | 406.20 | 412.40 | 412.40 | 2.09% | 154 |
| Jul 9, 2025 | 396.95 | 404.55 | 396.95 | 403.95 | 403.95 | 1.05% | 27 |
| Jul 8, 2025 | 389.80 | 400.00 | 389.80 | 399.75 | 399.75 | 2.38% | 17 |
| Jul 7, 2025 | 391.85 | 393.80 | 389.75 | 390.45 | 390.45 | -0.78% | 33,379 |
| Jul 4, 2025 | 390.25 | 393.50 | 389.10 | 393.50 | 393.50 | 0.87% | 7 |
| Jul 3, 2025 | 388.75 | 390.15 | 388.20 | 390.10 | 390.10 | 0.64% | 46 |
| Jul 2, 2025 | 386.45 | 387.60 | 386.45 | 387.60 | 387.60 | 0.75% | 2 |
| Jul 1, 2025 | 380.20 | 385.80 | 375.55 | 384.70 | 384.70 | 1.44% | 242 |
| Jun 30, 2025 | 375.40 | 379.25 | 375.40 | 379.25 | 379.25 | 0.09% | 69 |
| Jun 27, 2025 | 380.50 | 380.50 | 378.55 | 378.90 | 378.90 | -0.56% | 70 |
| Jun 26, 2025 | 382.95 | 383.30 | 379.15 | 381.05 | 381.05 | -0.37% | 25 |
| Jun 25, 2025 | 387.20 | 390.30 | 382.45 | 382.45 | 382.45 | 0.03% | 37 |
| Jun 24, 2025 | 384.35 | 384.35 | 381.00 | 382.35 | 382.35 | 0.17% | 23 |
| Jun 23, 2025 | 382.15 | 385.60 | 381.40 | 381.70 | 381.70 | -0.01% | 46 |